Mercado fechado
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,68 +0,48 (+0,66%) OURO
1.970,90 -2,60 (-0,13%) Bitcoin USD
27.379,37 +359,84 (+1,33%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2023-03-15 1:22PM EDT | 5.00 | 77.47 | 92.00 | 97.00 | 0.00 | - | 5 | 2 | 140.04% |
| BABA250620C00020000 | 2023-03-15 10:23AM EDT | 20.00 | 63.00 | 79.00 | 84.00 | 0.00 | - | 1 | 3 | 91.20% |
| BABA250620C00025000 | 2023-03-01 11:46AM EDT | 25.00 | 69.50 | 74.50 | 79.50 | 0.00 | - | 20 | 0 | 82.30% |
| BABA250620C00030000 | 2023-03-16 10:57AM EDT | 30.00 | 55.75 | 70.50 | 75.50 | 0.00 | - | - | 1 | 78.17% |
| BABA250620C00040000 | 2023-01-23 12:50PM EDT | 40.00 | 86.10 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 54.81% |
| BABA250620C00045000 | 2023-02-24 3:51PM EDT | 45.00 | 52.90 | 47.50 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620C00050000 | 2023-03-13 2:12PM EDT | 50.00 | 42.59 | 54.50 | 59.50 | 0.00 | - | 1 | 2 | 63.06% |
| BABA250620C00055000 | 2023-01-30 10:30AM EDT | 55.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250620C00060000 | 2023-03-28 3:27PM EDT | 60.00 | 49.90 | 48.10 | 51.45 | +13.90 | +38.61% | 2 | 30 | 58.45% |
| BABA250620C00065000 | 2023-03-28 1:36PM EDT | 65.00 | 45.92 | 44.85 | 47.55 | +13.28 | +40.69% | 2 | 18 | 56.10% |
| BABA250620C00070000 | 2023-03-21 9:32AM EDT | 70.00 | 30.00 | 41.50 | 44.80 | 0.00 | - | 2 | 18 | 54.93% |
| BABA250620C00075000 | 2023-03-28 12:46PM EDT | 75.00 | 40.00 | 38.65 | 42.10 | +13.45 | +50.66% | 1 | 1 | 54.14% |
| BABA250620C00080000 | 2023-03-28 2:07PM EDT | 80.00 | 38.50 | 35.55 | 38.90 | +12.20 | +46.39% | 3 | 50 | 52.31% |
| BABA250620C00085000 | 2023-03-28 2:08PM EDT | 85.00 | 36.00 | 33.40 | 37.60 | +10.40 | +40.62% | 29 | 122 | 53.21% |
| BABA250620C00090000 | 2023-03-28 1:06PM EDT | 90.00 | 32.65 | 30.50 | 33.95 | +8.95 | +37.76% | 8 | 11 | 50.76% |
| BABA250620C00095000 | 2023-03-28 3:28PM EDT | 95.00 | 32.00 | 29.20 | 31.60 | +12.50 | +64.10% | 3 | 108 | 50.93% |
| BABA250620C00100000 | 2023-03-28 1:59PM EDT | 100.00 | 28.08 | 27.20 | 30.90 | +7.88 | +39.01% | 2 | 34 | 51.71% |
| BABA250620C00105000 | 2023-03-21 12:57PM EDT | 105.00 | 17.13 | 24.90 | 28.95 | 0.00 | - | 2 | 13 | 50.87% |
| BABA250620C00110000 | 2023-03-27 11:46AM EDT | 110.00 | 17.50 | 22.70 | 26.55 | 0.00 | - | 2 | 593 | 52.93% |
| BABA250620C00115000 | 2023-03-28 12:46PM EDT | 115.00 | 23.20 | 20.75 | 24.95 | +6.94 | +42.68% | 8 | 46 | 52.64% |
| BABA250620C00120000 | 2023-03-27 3:09PM EDT | 120.00 | 14.16 | 19.05 | 21.95 | 0.00 | - | 5 | 77 | 49.79% |
| BABA250620C00125000 | 2023-03-20 9:30AM EDT | 125.00 | 10.97 | 17.75 | 22.00 | 0.00 | - | 7 | 20 | 52.03% |
| BABA250620C00130000 | 2023-03-28 12:24PM EDT | 130.00 | 17.50 | 16.35 | 20.60 | +6.67 | +61.59% | 11 | 34 | 51.65% |
| BABA250620C00135000 | 2023-03-28 10:49AM EDT | 135.00 | 15.00 | 14.90 | 19.15 | +4.30 | +40.19% | 1 | 17 | 51.05% |
| BABA250620C00140000 | 2023-03-28 3:09PM EDT | 140.00 | 15.40 | 13.85 | 17.40 | +5.20 | +50.98% | 12 | 86 | 49.82% |
| BABA250620C00145000 | 2023-03-28 9:30AM EDT | 145.00 | 11.50 | 12.50 | 15.25 | +3.69 | +47.25% | 1 | 22 | 47.77% |
| BABA250620C00150000 | 2023-03-28 3:50PM EDT | 150.00 | 13.15 | 11.50 | 14.95 | +5.55 | +73.03% | 28 | 88 | 48.80% |
| BABA250620C00155000 | 2023-03-17 12:24PM EDT | 155.00 | 6.95 | 10.55 | 14.65 | 0.00 | - | 53 | 131 | 49.74% |
| BABA250620C00160000 | 2023-03-28 12:46PM EDT | 160.00 | 11.55 | 9.55 | 13.25 | +5.15 | +80.47% | 2 | 26 | 48.65% |
| BABA250620C00165000 | 2023-03-28 3:47PM EDT | 165.00 | 10.60 | 8.50 | 12.95 | +4.65 | +78.15% | 3 | 7 | 49.43% |
| BABA250620C00170000 | 2023-03-28 10:08AM EDT | 170.00 | 6.00 | 8.00 | 11.95 | -0.45 | -6.98% | 7 | 32 | 48.86% |
| BABA250620C00175000 | 2023-03-08 4:27PM EDT | 175.00 | 6.90 | 7.00 | 11.20 | 0.00 | - | 2 | 26 | 48.66% |
| BABA250620C00180000 | 2023-03-27 12:53PM EDT | 180.00 | 5.82 | 6.50 | 9.95 | 0.00 | - | 2 | 15 | 47.42% |
| BABA250620C00185000 | 2023-03-13 12:45PM EDT | 185.00 | 3.94 | 6.00 | 10.50 | 0.00 | - | 1 | 2 | 49.55% |
| BABA250620C00190000 | 2023-03-01 12:20PM EDT | 190.00 | 6.50 | 5.40 | 10.00 | 0.00 | - | 8 | 23 | 49.63% |
| BABA250620C00195000 | 2023-02-22 1:49PM EDT | 195.00 | 7.20 | 2.50 | 7.00 | 0.00 | - | 1 | 4 | 44.46% |
| BABA250620C00200000 | 2023-03-23 2:32PM EDT | 200.00 | 4.82 | 4.55 | 9.00 | 0.00 | - | 1 | 104 | 49.59% |
| BABA250620C00210000 | 2023-03-23 2:32PM EDT | 210.00 | 4.32 | 4.10 | 8.50 | 0.00 | - | 1 | 19 | 50.36% |
| BABA250620C00220000 | 2023-03-28 3:44PM EDT | 220.00 | 4.65 | 4.55 | 6.00 | +1.95 | +72.22% | 4 | 164 | 46.48% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-03-17 3:36PM EDT | 5.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 15 | 36 | 95.31% |
| BABA250620P00015000 | 2023-03-08 12:39PM EDT | 15.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 63.57% |
| BABA250620P00020000 | 2023-03-17 3:43PM EDT | 20.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 58.25% |
| BABA250620P00025000 | 2023-03-17 3:42PM EDT | 25.00 | 0.91 | 0.17 | 1.28 | 0.00 | - | 16 | 101 | 54.52% |
| BABA250620P00030000 | 2023-03-17 3:44PM EDT | 30.00 | 1.38 | 0.50 | 1.71 | 0.00 | - | 2 | 21 | 52.10% |
| BABA250620P00035000 | 2023-03-17 10:36AM EDT | 35.00 | 1.94 | 0.73 | 2.24 | 0.00 | - | 4 | 5 | 54.83% |
| BABA250620P00040000 | 2023-03-28 11:36AM EDT | 40.00 | 1.82 | 1.63 | 2.40 | -0.75 | -29.18% | 48 | 139 | 49.51% |
| BABA250620P00045000 | 2023-03-28 1:25PM EDT | 45.00 | 2.80 | 2.12 | 2.70 | -0.40 | -12.50% | 69 | 101 | 45.51% |
| BABA250620P00050000 | 2023-03-23 1:36PM EDT | 50.00 | 4.50 | 2.76 | 4.45 | 0.00 | - | 3 | 27 | 47.91% |
| BABA250620P00055000 | 2023-02-17 10:32AM EDT | 55.00 | 4.40 | 6.20 | 7.20 | 0.00 | - | 1 | 23 | 50.39% |
| BABA250620P00060000 | 2023-03-28 11:15AM EDT | 60.00 | 6.00 | 5.10 | 6.50 | -2.05 | -25.47% | 20 | 157 | 44.33% |
| BABA250620P00065000 | 2023-02-28 2:30PM EDT | 65.00 | 8.55 | 7.00 | 8.50 | 0.00 | - | 2 | 4 | 44.85% |
| BABA250620P00070000 | 2023-03-28 3:32PM EDT | 70.00 | 9.28 | 8.15 | 10.05 | -1.32 | -12.45% | 3 | 40 | 43.63% |
| BABA250620P00075000 | 2023-03-17 12:29PM EDT | 75.00 | 14.65 | 9.75 | 11.70 | 0.00 | - | 46 | 53 | 42.36% |
| BABA250620P00080000 | 2023-03-23 9:50AM EDT | 80.00 | 15.23 | 11.75 | 13.80 | 0.00 | - | 1 | 116 | 41.78% |
| BABA250620P00085000 | 2023-03-28 11:50AM EDT | 85.00 | 15.00 | 12.85 | 15.80 | -1.20 | -7.41% | 2 | 86 | 40.68% |
| BABA250620P00090000 | 2023-03-23 10:33AM EDT | 90.00 | 19.67 | 15.10 | 18.40 | 0.00 | - | 22 | 219 | 40.45% |
| BABA250620P00095000 | 2023-03-17 3:50PM EDT | 95.00 | 25.50 | 17.25 | 21.05 | 0.00 | - | 1,122 | 1,009 | 40.01% |
| BABA250620P00100000 | 2023-03-15 11:17AM EDT | 100.00 | 28.25 | 19.85 | 23.75 | 0.00 | - | 100 | 133 | 39.38% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 105.00 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 45.30% |
| BABA250620P00110000 | 2023-03-28 9:39AM EDT | 110.00 | 29.08 | 25.10 | 29.55 | -7.87 | -21.30% | 7 | 61 | 38.07% |
| BABA250620P00115000 | 2023-03-28 10:03AM EDT | 115.00 | 32.50 | 28.50 | 33.00 | -3.63 | -10.05% | 10 | 28 | 38.00% |
| BABA250620P00120000 | 2023-03-07 1:13PM EDT | 120.00 | 37.65 | 31.50 | 36.50 | 0.00 | - | 1 | 18 | 37.80% |
| BABA250620P00125000 | 2023-03-28 10:03AM EDT | 125.00 | 39.50 | 35.05 | 39.45 | -3.10 | -7.28% | 3 | 36 | 36.43% |
| BABA250620P00130000 | 2023-01-26 1:16PM EDT | 130.00 | 31.00 | 44.00 | 48.30 | 0.00 | - | 20 | 22 | 45.04% |
| BABA250620P00135000 | 2023-03-07 1:02PM EDT | 135.00 | 49.98 | 42.00 | 47.00 | 0.00 | - | 1 | 38 | 35.93% |
| BABA250620P00140000 | 2023-03-13 2:43PM EDT | 140.00 | 58.00 | 46.05 | 50.45 | 0.00 | - | 1 | 21 | 34.79% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 58.00 | 62.50 | 0.00 | - | 50 | 50 | 33.34% |
| BABA250620P00165000 | 2023-03-09 12:51PM EDT | 165.00 | 81.10 | 66.60 | 71.40 | 0.00 | - | - | 0 | 33.36% |
| BABA250620P00170000 | 2023-01-17 2:22PM EDT | 170.00 | 60.20 | 66.80 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| BABA250620P00175000 | 2023-02-09 4:31PM EDT | 175.00 | 70.10 | 89.55 | 94.50 | 0.00 | - | - | 0 | 56.38% |
| BABA250620P00180000 | 2023-02-28 12:50PM EDT | 180.00 | 92.03 | 80.00 | 85.00 | 0.00 | - | 7 | 0 | 33.03% |
| BABA250620P00185000 | 2023-03-22 11:45AM EDT | 185.00 | 100.15 | 85.00 | 89.50 | 0.00 | - | 2 | 0 | 32.54% |
| BABA250620P00190000 | 2023-03-22 10:34AM EDT | 190.00 | 103.75 | 89.50 | 94.50 | 0.00 | - | 1 | 0 | 33.45% |
| BABA250620P00200000 | 2023-02-28 10:53AM EDT | 200.00 | 111.07 | 99.50 | 104.45 | 0.00 | - | 4 | 0 | 35.00% |
| BABA250620P00210000 | 2023-01-25 11:44AM EDT | 210.00 | 93.76 | 118.50 | 123.50 | 0.00 | - | - | 0 | 52.30% |
| BABA250620P00220000 | 2023-03-28 10:44AM EDT | 220.00 | 126.50 | 119.00 | 124.00 | +24.50 | +24.02% | 2 | 0 | 36.59% |
© 2023 Yahoo. Todos os direitos reservados.
